Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.600 | 5.780 | 5.340 | 5.410 | 5.410 | 9,060,500 |
| 2026-07-17 | 5.950 | 6.030 | 5.510 | 5.580 | 5.580 | 7,699,700 |
| 2026-07-16 | 5.920 | 6.050 | 5.830 | 5.890 | 5.890 | 6,091,900 |
| 2026-07-15 | 5.940 | 6.050 | 5.820 | 5.920 | 5.920 | 6,813,600 |
| 2026-07-14 | 5.720 | 5.900 | 5.630 | 5.900 | 5.900 | 5,940,404 |
| 2026-07-13 | 6.000 | 6.040 | 5.680 | 5.790 | 5.790 | 8,464,438 |
| 2026-07-10 | 5.870 | 6.120 | 5.800 | 5.990 | 5.990 | 7,451,600 |
| 2026-07-09 | 5.960 | 5.980 | 5.700 | 5.890 | 5.890 | 5,788,600 |
| 2026-07-08 | 6.040 | 6.130 | 5.920 | 5.980 | 5.980 | 6,267,800 |
| 2026-07-07 | 6.220 | 6.320 | 6.060 | 6.070 | 6.070 | 5,974,301 |
| 2026-07-06 | 6.580 | 6.590 | 6.230 | 6.240 | 6.240 | 7,129,400 |
| 2026-07-03 | 6.330 | 6.520 | 6.280 | 6.450 | 6.450 | 7,648,000 |
| 2026-07-02 | 6.240 | 6.550 | 6.240 | 6.300 | 6.300 | 7,685,000 |
| 2026-07-01 | 6.330 | 6.420 | 6.240 | 6.300 | 6.300 | 8,070,051 |
| 2026-06-30 | 6.420 | 6.480 | 6.240 | 6.300 | 6.300 | 5,318,100 |
| 2026-06-29 | 6.530 | 6.640 | 6.230 | 6.440 | 6.440 | 8,389,301 |
| 2026-06-26 | 6.710 | 6.720 | 6.480 | 6.610 | 6.610 | 5,806,801 |
| 2026-06-25 | 6.780 | 6.980 | 6.600 | 6.760 | 6.760 | 7,089,644 |
| 2026-06-24 | 7.100 | 7.110 | 6.670 | 6.790 | 6.790 | 5,954,300 |
| 2026-06-23 | 7.070 | 7.190 | 6.930 | 7.070 | 7.070 | 7,088,460 |
| 2026-06-22 | 6.710 | 7.080 | 6.620 | 7.070 | 7.070 | 6,933,368 |
| 2026-06-18 | 6.750 | 6.850 | 6.620 | 6.760 | 6.760 | 5,235,161 |
| 2026-06-17 | 7.050 | 7.050 | 6.740 | 6.760 | 6.760 | 5,120,600 |
| 2026-06-16 | 7.100 | 7.150 | 6.910 | 7.020 | 7.020 | 4,865,500 |
| 2026-06-15 | 7.110 | 7.220 | 6.990 | 7.100 | 7.100 | 7,154,801 |
| 2026-06-12 | 6.990 | 7.230 | 6.760 | 7.110 | 7.110 | 8,309,502 |
| 2026-06-11 | 6.920 | 6.920 | 6.710 | 6.880 | 6.880 | 5,063,631 |
| 2026-06-10 | 6.960 | 7.100 | 6.840 | 6.920 | 6.920 | 6,003,301 |
| 2026-06-09 | 7.140 | 7.330 | 6.980 | 7.040 | 7.040 | 4,753,370 |
| 2026-06-08 | 7.120 | 7.390 | 6.950 | 7.160 | 7.160 | 6,298,630 |
| 2026-06-05 | 7.300 | 7.540 | 7.090 | 7.380 | 7.380 | 6,987,201 |
| 2026-06-04 | 7.330 | 7.360 | 7.170 | 7.230 | 7.230 | 5,915,430 |
| 2026-06-03 | 7.490 | 7.490 | 7.200 | 7.340 | 7.340 | 7,900,169 |
| 2026-06-02 | 7.830 | 7.900 | 7.480 | 7.510 | 7.510 | 7,686,169 |
| 2026-06-01 | 7.610 | 7.860 | 7.520 | 7.800 | 7.800 | 7,641,800 |
| 2026-05-29 | 7.730 | 8.260 | 7.560 | 7.590 | 7.590 | 8,646,700 |
| 2026-05-28 | 7.800 | 7.860 | 7.590 | 7.740 | 7.740 | 7,995,100 |
| 2026-05-27 | 7.820 | 8.030 | 7.500 | 7.740 | 7.740 | 10,823,400 |
| 2026-05-26 | 7.930 | 7.930 | 7.590 | 7.660 | 7.660 | 7,354,600 |
| 2026-05-25 | 8.120 | 8.270 | 7.800 | 7.910 | 7.910 | 7,141,600 |
| 2026-05-22 | 7.910 | 8.100 | 7.790 | 8.070 | 8.070 | 7,345,100 |
| 2026-05-21 | 8.310 | 8.400 | 7.840 | 7.910 | 7.910 | 9,329,090 |
| 2026-05-20 | 8.410 | 8.430 | 8.250 | 8.360 | 8.360 | 8,513,040 |
| 2026-05-19 | 8.930 | 8.940 | 8.390 | 8.450 | 8.450 | 11,528,101 |
| 2026-05-18 | 8.780 | 8.940 | 8.560 | 8.920 | 8.920 | 8,550,789 |
| 2026-05-15 | 8.850 | 8.990 | 8.700 | 8.800 | 8.800 | 7,757,400 |
| 2026-05-14 | 8.860 | 9.100 | 8.700 | 8.880 | 8.880 | 10,264,300 |
| 2026-05-13 | 8.720 | 8.890 | 8.440 | 8.860 | 8.860 | 11,060,350 |
| 2026-05-12 | 8.930 | 9.150 | 8.680 | 8.710 | 8.710 | 10,129,400 |
| 2026-05-11 | 8.760 | 9.050 | 8.650 | 9.050 | 9.050 | 12,507,011 |
| 2026-05-08 | 8.640 | 8.790 | 8.590 | 8.760 | 8.760 | 7,488,569 |
| 2026-05-07 | 8.630 | 8.830 | 8.600 | 8.700 | 8.700 | 9,723,500 |
| 2026-05-06 | 8.740 | 8.740 | 8.510 | 8.650 | 8.650 | 8,926,971 |
| 2026-04-30 | 8.580 | 8.830 | 8.490 | 8.580 | 8.580 | 8,688,200 |
| 2026-04-29 | 8.480 | 8.730 | 8.410 | 8.550 | 8.550 | 7,186,420 |
| 2026-04-28 | 8.430 | 8.590 | 8.390 | 8.480 | 8.480 | 5,603,800 |
| 2026-04-27 | 8.370 | 8.620 | 8.280 | 8.540 | 8.540 | 8,569,700 |
| 2026-04-24 | 8.480 | 8.570 | 8.320 | 8.370 | 8.370 | 7,782,710 |
| 2026-04-23 | 8.690 | 8.690 | 8.380 | 8.570 | 8.570 | 11,024,737 |
| 2026-04-22 | 8.720 | 9.000 | 8.560 | 8.620 | 8.620 | 17,288,411 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 0.2000 CNY |
| 2022-05-09 | 0.2000 CNY |
| 2021-05-25 | 0.2000 CNY |
| 2020-06-23 | 0.2000 CNY |
| 2019-06-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.